BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 46400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 1900 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 1900 | 216 | 14.33 | 2 | 0 | 59 | |||
| 11 Mar | 47853.95 | 1801.15 | -448.85 | 16.10 | 47 | 32 | 60 | |||
| 10 Mar | 48216.80 | 2250 | -144.45 | 23.38 | 7 | 2 | 28 | |||
| 7 Mar | 48497.50 | 2394.45 | -91.85 | 16.33 | 6 | 3 | 26 | |||
| 6 Mar | 48627.70 | 2486.3 | 0 | - | 2 | 0 | 23 | |||
| 5 Mar | 48489.95 | 2486.3 | 245.35 | 16.65 | 8 | 0 | 23 | |||
| 4 Mar | 48245.20 | 2282.6 | 177.2 | 15.10 | 23 | -1 | 22 | |||
| 3 Mar | 48114.30 | 2178.45 | -1672.6 | 14.98 | 21 | 18 | 24 | |||
| 28 Feb | 48344.70 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 48743.80 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 49334.55 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3851.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3851.05 | 0 | 0.00 | 0 | 2 | 0 | |||
| 4 Feb | 50157.95 | 3851.05 | -59.05 | - | 2 | 0 | 4 | |||
| 3 Feb | 49210.55 | 3910.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 3910.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 31 Jan | 49587.20 | 3910.1 | 166.3 | 7.94 | 1 | 0 | 3 | |||
| 30 Jan | 49311.95 | 3743.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 3743.8 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 Jan | 48866.85 | 3743.8 | -2227.15 | 21.95 | 3 | 0 | 0 | |||
| 27 Jan | 48064.65 | 5970.95 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 5970.95 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 5970.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 5970.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 5970.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 5970.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 5970.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 5970.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 5970.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 5970.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 5970.95 | 5970.95 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 46400 expiring on 27MAR2025
Delta for 46400 CE is 0.00
Historical price for 46400 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1900, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1900, which was 216 higher than the previous day. The implied volatity was 14.33, the open interest changed by 0 which decreased total open position to 59
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1801.15, which was -448.85 lower than the previous day. The implied volatity was 16.10, the open interest changed by 32 which increased total open position to 60
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2250, which was -144.45 lower than the previous day. The implied volatity was 23.38, the open interest changed by 2 which increased total open position to 28
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2394.45, which was -91.85 lower than the previous day. The implied volatity was 16.33, the open interest changed by 3 which increased total open position to 26
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2486.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2486.3, which was 245.35 higher than the previous day. The implied volatity was 16.65, the open interest changed by 0 which decreased total open position to 23
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2282.6, which was 177.2 higher than the previous day. The implied volatity was 15.10, the open interest changed by -1 which decreased total open position to 22
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2178.45, which was -1672.6 lower than the previous day. The implied volatity was 14.98, the open interest changed by 18 which increased total open position to 24
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 3851.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3851.05, which was -59.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 3910.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 3910.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 3910.1, which was 166.3 higher than the previous day. The implied volatity was 7.94, the open interest changed by 0 which decreased total open position to 3
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 3743.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 3743.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 3743.8, which was -2227.15 lower than the previous day. The implied volatity was 21.95, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 5970.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 5970.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 5970.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 5970.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 5970.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 5970.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 5970.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 5970.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 5970.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 5970.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 5970.95, which was 5970.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27MAR2025 46400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 17.59
Theta: -8.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 80.3 | -16.25 | 16.01 | 16,258 | 378 | 3,107 |
| 12 Mar | 48056.65 | 95.35 | -58.6 | 16.58 | 26,545 | -538 | 2,747 |
| 11 Mar | 47853.95 | 137.25 | 19.95 | 17.00 | 16,027 | 296 | 3,345 |
| 10 Mar | 48216.80 | 123.85 | 26.1 | 17.80 | 15,561 | 260 | 3,053 |
| 7 Mar | 48497.50 | 101.25 | -10.25 | 17.03 | 16,090 | 104 | 2,793 |
| 6 Mar | 48627.70 | 111.45 | -16.5 | 18.05 | 8,885 | 11 | 2,715 |
| 5 Mar | 48489.95 | 126.55 | -45.7 | 17.77 | 9,321 | 740 | 2,754 |
| 4 Mar | 48245.20 | 170.45 | -21 | 18.05 | 18,624 | 300 | 2,043 |
| 3 Mar | 48114.30 | 186.7 | -1.85 | 17.56 | 16,606 | 970 | 1,814 |
| 28 Feb | 48344.70 | 191.15 | 42.95 | 17.43 | 13,143 | 582 | 854 |
| 27 Feb | 48743.80 | 153.9 | -18.85 | 17.72 | 876 | 130 | 272 |
| 25 Feb | 48608.35 | 177 | -11 | 17.77 | 217 | 28 | 140 |
| 24 Feb | 48651.95 | 192.15 | 13.1 | 18.34 | 287 | -4 | 114 |
| 21 Feb | 48981.20 | 183.25 | 42.6 | 18.46 | 97 | 34 | 118 |
| 20 Feb | 49334.55 | 144.95 | -11.5 | 18.47 | 73 | 3 | 84 |
| 19 Feb | 49570.10 | 155.5 | -52.35 | 19.54 | 99 | 13 | 80 |
| 18 Feb | 49087.30 | 216.25 | 11.65 | 19.47 | 50 | 1 | 67 |
| 17 Feb | 49258.90 | 197.4 | -64.55 | 19.59 | 89 | -19 | 67 |
| 14 Feb | 49099.45 | 261.95 | 95.85 | 19.91 | 12 | 2 | 87 |
| 13 Feb | 49359.85 | 166.1 | -21.9 | 18.05 | 14 | -8 | 86 |
| 12 Feb | 49479.45 | 188 | 4.7 | 19.20 | 5 | -3 | 92 |
| 11 Feb | 49403.40 | 187.8 | 42.35 | 18.44 | 47 | -33 | 96 |
| 10 Feb | 49981.00 | 145.45 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 145.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 145.45 | 0 | 0.00 | 0 | -3 | 0 |
| 5 Feb | 50343.05 | 145.45 | -17.3 | 19.22 | 8 | 0 | 132 |
| 4 Feb | 50157.95 | 162.75 | -94.8 | 19.04 | 6 | 4 | 132 |
| 3 Feb | 49210.55 | 259.15 | -76.7 | 18.71 | 193 | 121 | 123 |
| 1 Feb | 49506.95 | 335.85 | 0 | 0.00 | 0 | 2 | 0 |
| 31 Jan | 49587.20 | 335.85 | 35.85 | 21.37 | 2 | 0 | 0 |
| 30 Jan | 49311.95 | 300 | 0 | 4.09 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 300 | 0 | 4.08 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 300 | 0 | 3.75 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 300 | 0 | 2.81 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 300 | 0 | 3.14 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 300 | 0.00 | 3.39 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 300 | 0.00 | 3.55 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 300 | 0.00 | 3.49 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 300 | 0.00 | 4.16 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 300 | 0.00 | 3.30 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 300 | 0.00 | 3.93 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 300 | 0.00 | 3.57 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 300 | 0.00 | 3.29 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 300 | 300.00 | 2.74 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 0 | 0.00 | 0 | 0 | 0 | |
For Nifty Bank - strike price 46400 expiring on 27MAR2025
Delta for 46400 PE is -0.11
Historical price for 46400 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 80.3, which was -16.25 lower than the previous day. The implied volatity was 16.01, the open interest changed by 378 which increased total open position to 3107
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 95.35, which was -58.6 lower than the previous day. The implied volatity was 16.58, the open interest changed by -538 which decreased total open position to 2747
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 137.25, which was 19.95 higher than the previous day. The implied volatity was 17.00, the open interest changed by 296 which increased total open position to 3345
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 123.85, which was 26.1 higher than the previous day. The implied volatity was 17.80, the open interest changed by 260 which increased total open position to 3053
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 101.25, which was -10.25 lower than the previous day. The implied volatity was 17.03, the open interest changed by 104 which increased total open position to 2793
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 111.45, which was -16.5 lower than the previous day. The implied volatity was 18.05, the open interest changed by 11 which increased total open position to 2715
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 126.55, which was -45.7 lower than the previous day. The implied volatity was 17.77, the open interest changed by 740 which increased total open position to 2754
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 170.45, which was -21 lower than the previous day. The implied volatity was 18.05, the open interest changed by 300 which increased total open position to 2043
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 186.7, which was -1.85 lower than the previous day. The implied volatity was 17.56, the open interest changed by 970 which increased total open position to 1814
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 191.15, which was 42.95 higher than the previous day. The implied volatity was 17.43, the open interest changed by 582 which increased total open position to 854
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 153.9, which was -18.85 lower than the previous day. The implied volatity was 17.72, the open interest changed by 130 which increased total open position to 272
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 177, which was -11 lower than the previous day. The implied volatity was 17.77, the open interest changed by 28 which increased total open position to 140
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 192.15, which was 13.1 higher than the previous day. The implied volatity was 18.34, the open interest changed by -4 which decreased total open position to 114
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 183.25, which was 42.6 higher than the previous day. The implied volatity was 18.46, the open interest changed by 34 which increased total open position to 118
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 144.95, which was -11.5 lower than the previous day. The implied volatity was 18.47, the open interest changed by 3 which increased total open position to 84
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 155.5, which was -52.35 lower than the previous day. The implied volatity was 19.54, the open interest changed by 13 which increased total open position to 80
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 216.25, which was 11.65 higher than the previous day. The implied volatity was 19.47, the open interest changed by 1 which increased total open position to 67
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 197.4, which was -64.55 lower than the previous day. The implied volatity was 19.59, the open interest changed by -19 which decreased total open position to 67
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 261.95, which was 95.85 higher than the previous day. The implied volatity was 19.91, the open interest changed by 2 which increased total open position to 87
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 166.1, which was -21.9 lower than the previous day. The implied volatity was 18.05, the open interest changed by -8 which decreased total open position to 86
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 188, which was 4.7 higher than the previous day. The implied volatity was 19.20, the open interest changed by -3 which decreased total open position to 92
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 187.8, which was 42.35 higher than the previous day. The implied volatity was 18.44, the open interest changed by -33 which decreased total open position to 96
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 145.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 145.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 145.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 145.45, which was -17.3 lower than the previous day. The implied volatity was 19.22, the open interest changed by 0 which decreased total open position to 132
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 162.75, which was -94.8 lower than the previous day. The implied volatity was 19.04, the open interest changed by 4 which increased total open position to 132
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 259.15, which was -76.7 lower than the previous day. The implied volatity was 18.71, the open interest changed by 121 which increased total open position to 123
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 335.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 335.85, which was 35.85 higher than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 300, which was 300.00 higher than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
